Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 246.15 | 250.10 | 244.90 | 245.78 | 1,873,930 | -0.50(-0.20%) |
Aug 30, 2021 | 245.37 | 247.82 | 244.41 | 246.28 | 619,302 | +1.59(+0.65%) |
Aug 27, 2021 | 245.32 | 246.20 | 243.42 | 244.69 | 932,366 | +0.79(+0.32%) |
Aug 26, 2021 | 244.43 | 245.97 | 242.93 | 243.90 | 944,025 | -1.02(-0.42%) |
Aug 25, 2021 | 243.04 | 248.02 | 242.15 | 244.92 | 1,144,726 | +2.54(+1.05%) |
Aug 24, 2021 | 242.48 | 244.49 | 242.28 | 242.38 | 841,242 | -0.16(-0.07%) |
Aug 23, 2021 | 243.12 | 244.63 | 242.34 | 242.55 | 1,035,147 | +0.30(+0.12%) |
Aug 20, 2021 | 239.59 | 243.53 | 239.59 | 242.25 | 1,036,359 | +2.76(+1.15%) |
Aug 19, 2021 | 234.19 | 240.24 | 233.02 | 239.49 | 1,093,420 | +3.92(+1.66%) |
Aug 18, 2021 | 236.44 | 239.65 | 235.31 | 235.57 | 1,260,404 | -2.49(-1.05%) |
Aug 17, 2021 | 237.57 | 240.54 | 236.79 | 238.06 | 1,119,433 | -1.24(-0.52%) |
Aug 16, 2021 | 235.70 | 239.57 | 235.31 | 239.30 | 923,938 | +3.23(+1.37%) |
Aug 13, 2021 | 235.62 | 237.08 | 235.16 | 236.07 | 854,760 | +0.43(+0.18%) |
Aug 12, 2021 | 230.26 | 237.49 | 229.39 | 235.64 | 1,154,265 | +1.34(+0.57%) |
Aug 11, 2021 | 233.96 | 234.83 | 229.69 | 234.30 | 1,393,475 | +0.49(+0.21%) |
Aug 10, 2021 | 239.00 | 241.39 | 232.90 | 233.81 | 2,038,456 | -7.75(-3.21%) |
Aug 09, 2021 | 241.92 | 242.88 | 240.48 | 241.57 | 718,764 | -1.44(-0.59%) |
Aug 06, 2021 | 242.87 | 245.33 | 242.57 | 243.00 | 1,078,162 | +1.03(+0.43%) |
Aug 05, 2021 | 242.15 | 243.37 | 237.35 | 241.97 | 1,181,320 | +0.78(+0.32%) |
Aug 04, 2021 | 245.03 | 247.87 | 240.97 | 241.20 | 1,572,948 | -5.10(-2.07%) |
Aug 03, 2021 | 244.77 | 246.97 | 240.38 | 246.30 | 1,313,876 | +2.44(+1.00%) |
Aug 02, 2021 | 241.77 | 244.65 | 241.34 | 243.86 | 1,206,192 | +2.72(+1.13%) |
Jul 30, 2021 | 240.01 | 242.68 | 239.93 | 241.14 | 1,321,270 | +0.29(+0.12%) |
Jul 29, 2021 | 240.14 | 242.38 | 239.84 | 240.85 | 1,124,675 | +1.91(+0.80%) |
Jul 28, 2021 | 240.38 | 240.52 | 235.81 | 238.93 | 1,140,441 | -1.71(-0.71%) |
Jul 27, 2021 | 238.67 | 243.65 | 237.07 | 240.64 | 1,593,615 | +1.88(+0.79%) |
Jul 26, 2021 | 240.51 | 241.35 | 233.97 | 238.77 | 1,760,230 | -2.62(-1.09%) |
Jul 23, 2021 | 241.63 | 243.22 | 239.34 | 241.39 | 1,528,028 | +1.62(+0.68%) |
Jul 22, 2021 | 242.31 | 242.89 | 238.74 | 239.77 | 1,754,997 | -2.39(-0.99%) |
Jul 21, 2021 | 243.85 | 247.21 | 241.25 | 242.16 | 2,508,100 | +0.34(+0.14%) |
Jul 20, 2021 | 232.30 | 244.83 | 230.92 | 241.82 | 4,964,877 | +30.38(+14.37%) |
Jul 19, 2021 | 209.33 | 212.99 | 208.50 | 211.44 | 1,640,109 | -1.53(-0.72%) |
Jul 16, 2021 | 214.69 | 215.32 | 212.76 | 212.96 | 1,071,353 | -1.06(-0.49%) |
Jul 15, 2021 | 210.85 | 214.67 | 210.85 | 214.02 | 1,155,076 | +1.50(+0.70%) |
Jul 14, 2021 | 213.74 | 214.54 | 211.78 | 212.53 | 1,259,178 | -0.47(-0.22%) |
Jul 13, 2021 | 213.74 | 214.64 | 211.91 | 212.99 | 898,100 | -1.08(-0.50%) |
Jul 12, 2021 | 211.29 | 215.40 | 210.49 | 214.07 | 1,130,945 | +1.51(+0.71%) |
Jul 09, 2021 | 210.18 | 213.70 | 209.10 | 212.57 | 939,731 | +4.60(+2.21%) |
Jul 08, 2021 | 207.54 | 209.19 | 205.61 | 207.96 | 1,005,466 | -2.80(-1.33%) |
Jul 07, 2021 | 208.47 | 211.24 | 208.18 | 210.76 | 1,004,392 | +2.03(+0.97%) |
Jul 06, 2021 | 207.96 | 208.80 | 205.44 | 208.73 | 989,222 | -0.01(-0.00%) |
Jul 02, 2021 | 205.45 | 209.07 | 204.44 | 208.74 | 853,635 | +2.93(+1.43%) |
Jul 01, 2021 | 201.52 | 206.46 | 201.26 | 205.80 | 1,489,315 | +4.94(+2.46%) |
Jun 30, 2021 | 199.64 | 201.03 | 198.62 | 200.86 | 1,480,463 | +0.84(+0.42%) |
Jun 29, 2021 | 202.62 | 203.85 | 199.57 | 200.02 | 942,939 | -1.01(-0.50%) |
Jun 28, 2021 | 201.42 | 201.77 | 199.66 | 201.03 | 1,130,053 | -0.68(-0.34%) |
Jun 25, 2021 | 199.01 | 202.53 | 197.95 | 201.71 | 3,138,589 | +3.10(+1.56%) |
Jun 24, 2021 | 202.35 | 202.35 | 198.26 | 198.62 | 1,324,860 | -1.67(-0.83%) |
Jun 23, 2021 | 203.69 | 203.97 | 200.16 | 200.29 | 1,082,886 | -3.59(-1.76%) |
Jun 22, 2021 | 201.57 | 205.01 | 201.26 | 203.87 | 1,164,178 | +1.70(+0.84%) |
Jun 21, 2021 | 197.13 | 202.51 | 196.16 | 202.17 | 992,840 | +6.54(+3.34%) |
Jun 18, 2021 | 197.10 | 198.34 | 194.72 | 195.63 | 2,651,459 | -5.68(-2.82%) |
Jun 17, 2021 | 201.58 | 203.19 | 198.32 | 201.32 | 1,277,226 | +0.44(+0.22%) |
Jun 16, 2021 | 202.69 | 204.31 | 200.66 | 200.88 | 1,378,527 | -2.72(-1.34%) |
Jun 15, 2021 | 201.79 | 205.14 | 200.97 | 203.60 | 884,952 | +2.12(+1.05%) |
Jun 14, 2021 | 204.30 | 204.72 | 199.63 | 201.48 | 1,518,775 | -3.71(-1.81%) |
Jun 11, 2021 | 203.96 | 205.44 | 203.17 | 205.19 | 724,732 | +1.54(+0.76%) |
Jun 10, 2021 | 203.07 | 205.89 | 202.40 | 203.65 | 1,131,156 | +1.73(+0.86%) |
Jun 09, 2021 | 204.11 | 204.51 | 201.82 | 201.92 | 1,130,958 | -1.48(-0.73%) |
Jun 08, 2021 | 205.34 | 205.72 | 202.40 | 203.40 | 1,359,263 | -1.97(-0.96%) |
Jun 07, 2021 | 207.59 | 208.62 | 205.03 | 205.37 | 1,086,382 | -1.84(-0.89%) |
Jun 04, 2021 | 208.04 | 209.47 | 206.41 | 207.21 | 995,239 | +0.49(+0.24%) |
Jun 03, 2021 | 202.73 | 207.37 | 201.54 | 206.72 | 1,617,566 | +2.55(+1.25%) |
Jun 02, 2021 | 210.58 | 210.69 | 202.88 | 204.17 | 1,403,869 | -5.08(-2.43%) |